TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,510.00 | 5,510.00 | 5,440.00 | 5,500.00 | 3,666.67 | 3,136 |
| 2026-01-19 | 5,680.00 | 5,680.00 | 5,450.00 | 5,500.00 | 3,666.67 | 6,336 |
| 2026-01-16 | 5,590.00 | 5,680.00 | 5,510.00 | 5,590.00 | 3,726.67 | 4,909 |
| 2026-01-15 | 5,490.00 | 5,590.00 | 5,400.00 | 5,590.00 | 3,726.67 | 17,262 |
| 2026-01-14 | 5,410.00 | 5,500.00 | 5,390.00 | 5,500.00 | 3,666.67 | 55,788 |
| 2026-01-13 | 5,430.00 | 5,430.00 | 5,350.00 | 5,420.00 | 3,613.34 | 11,085 |
| 2026-01-12 | 5,400.00 | 5,430.00 | 5,340.00 | 5,420.00 | 3,613.34 | 8,820 |
| 2026-01-09 | 5,390.00 | 5,400.00 | 5,300.00 | 5,400.00 | 3,600.00 | 3,586 |
| 2026-01-08 | 5,420.00 | 5,420.00 | 5,260.00 | 5,390.00 | 3,593.34 | 24,471 |
| 2026-01-07 | 5,470.00 | 5,470.00 | 5,330.00 | 5,420.00 | 3,613.34 | 21,009 |
| 2026-01-06 | 5,580.00 | 5,580.00 | 5,420.00 | 5,470.00 | 3,646.67 | 9,277 |
| 2026-01-05 | 5,640.00 | 5,640.00 | 5,510.00 | 5,560.00 | 3,706.67 | 16,327 |
| 2026-01-02 | 5,630.00 | 5,680.00 | 5,470.00 | 5,640.00 | 3,760.00 | 21,462 |
| 2025-12-30 | 5,680.00 | 5,680.00 | 5,560.00 | 5,630.00 | 3,753.34 | 18,210 |
| 2025-12-29 | 5,790.00 | 5,800.00 | 5,560.00 | 5,690.00 | 3,793.34 | 8,634 |
| 2025-12-26 | 5,870.00 | 5,870.00 | 5,750.00 | 5,800.00 | 3,653.34 | 11,499 |
| 2025-12-24 | 5,750.00 | 5,880.00 | 5,730.00 | 5,820.00 | 3,665.93 | 8,227 |
| 2025-12-23 | 5,830.00 | 5,890.00 | 5,740.00 | 5,820.00 | 3,665.93 | 5,293 |
| 2025-12-22 | 5,850.00 | 5,890.00 | 5,730.00 | 5,830.00 | 3,672.23 | 22,272 |
| 2025-12-19 | 5,800.00 | 5,870.00 | 5,710.00 | 5,830.00 | 3,672.23 | 6,141 |
| 2025-12-18 | 5,620.00 | 5,830.00 | 5,580.00 | 5,810.00 | 3,659.63 | 33,784 |
| 2025-12-17 | 5,500.00 | 5,760.00 | 5,460.00 | 5,660.00 | 3,565.15 | 15,886 |
| 2025-12-16 | 5,580.00 | 6,130.00 | 5,340.00 | 5,500.00 | 3,464.37 | 127,539 |
| 2025-12-15 | 5,500.00 | 5,530.00 | 5,450.00 | 5,520.00 | 3,476.97 | 8,689 |
| 2025-12-12 | 5,580.00 | 5,580.00 | 5,420.00 | 5,510.00 | 3,470.67 | 77,464 |
| 2025-12-11 | 5,530.00 | 5,530.00 | 5,440.00 | 5,490.00 | 3,458.07 | 1,191 |
| 2025-12-10 | 5,500.00 | 5,540.00 | 5,440.00 | 5,500.00 | 3,464.37 | 1,696 |
| 2025-12-09 | 5,660.00 | 5,660.00 | 5,310.00 | 5,500.00 | 3,464.37 | 13,255 |
| 2025-12-08 | 5,540.00 | 5,540.00 | 5,360.00 | 5,450.00 | 3,432.88 | 5,946 |
| 2025-12-05 | 5,510.00 | 5,550.00 | 5,490.00 | 5,510.00 | 3,470.67 | 2,941 |
| 2025-12-04 | 5,580.00 | 5,580.00 | 5,510.00 | 5,550.00 | 3,495.86 | 2,169 |
| 2025-12-03 | 5,680.00 | 5,680.00 | 5,480.00 | 5,550.00 | 3,495.86 | 10,347 |
| 2025-12-02 | 5,630.00 | 5,680.00 | 5,560.00 | 5,630.00 | 3,546.25 | 23,445 |
| 2025-12-01 | 5,530.00 | 5,600.00 | 5,480.00 | 5,600.00 | 3,527.36 | 9,481 |
| 2025-11-28 | 5,590.00 | 5,590.00 | 5,440.00 | 5,500.00 | 3,464.37 | 9,118 |
| 2025-11-27 | 5,550.00 | 5,580.00 | 5,450.00 | 5,500.00 | 3,464.37 | 2,508 |
| 2025-11-26 | 5,350.00 | 5,420.00 | 5,350.00 | 5,420.00 | 3,413.98 | 2,346 |
| 2025-11-25 | 5,360.00 | 5,460.00 | 5,340.00 | 5,350.00 | 3,369.89 | 4,134 |
| 2025-11-24 | 5,420.00 | 5,440.00 | 5,340.00 | 5,410.00 | 3,407.68 | 4,311 |
| 2025-11-21 | 5,570.00 | 5,570.00 | 5,300.00 | 5,390.00 | 3,395.08 | 6,807 |
| 2025-11-20 | 5,470.00 | 5,580.00 | 5,380.00 | 5,460.00 | 3,439.17 | 9,094 |
| 2025-11-19 | 5,460.00 | 5,490.00 | 5,370.00 | 5,470.00 | 3,445.47 | 5,319 |
| 2025-11-18 | 5,470.00 | 5,500.00 | 5,380.00 | 5,500.00 | 3,464.37 | 10,573 |
| 2025-11-17 | 5,510.00 | 5,580.00 | 5,420.00 | 5,430.00 | 3,420.28 | 5,350 |
| 2025-11-14 | 5,450.00 | 5,450.00 | 5,410.00 | 5,440.00 | 3,426.58 | 2,934 |
| 2025-11-13 | 5,640.00 | 5,640.00 | 5,250.00 | 5,450.00 | 3,432.88 | 15,121 |
| 2025-11-12 | 5,700.00 | 5,820.00 | 5,490.00 | 5,540.00 | 3,489.56 | 6,571 |
| 2025-11-11 | 5,680.00 | 5,680.00 | 5,460.00 | 5,550.00 | 3,495.86 | 18,159 |
| 2025-11-10 | 5,550.00 | 5,640.00 | 5,480.00 | 5,550.00 | 3,495.86 | 24,667 |
| 2025-11-07 | 5,570.00 | 5,600.00 | 5,470.00 | 5,550.00 | 3,495.86 | 24,811 |
| 2025-11-06 | 5,590.00 | 5,590.00 | 5,400.00 | 5,550.00 | 3,495.86 | 8,299 |
| 2025-11-05 | 5,550.00 | 5,550.00 | 5,250.00 | 5,420.00 | 3,413.98 | 26,178 |
| 2025-11-04 | 5,420.00 | 5,470.00 | 5,300.00 | 5,390.00 | 3,395.08 | 14,185 |
| 2025-11-03 | 5,690.00 | 5,700.00 | 5,420.00 | 5,420.00 | 3,413.98 | 59,902 |
| 2025-10-31 | 5,780.00 | 5,780.00 | 5,660.00 | 5,690.00 | 3,584.05 | 20,563 |
| 2025-10-30 | 5,880.00 | 5,960.00 | 5,780.00 | 5,780.00 | 3,640.74 | 22,486 |
| 2025-10-29 | 6,030.00 | 6,030.00 | 5,860.00 | 5,880.00 | 3,703.73 | 6,432 |
| 2025-10-28 | 6,030.00 | 6,030.00 | 5,840.00 | 5,990.00 | 3,773.01 | 46,119 |
| 2025-10-27 | 6,000.00 | 6,000.00 | 5,890.00 | 5,910.00 | 3,722.62 | 6,354 |
| 2025-10-24 | 5,930.00 | 5,980.00 | 5,830.00 | 5,920.00 | 3,728.92 | 20,484 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 320.0002 KRW |
| 2024-12-27 | 320.0002 KRW |
| 2023-12-27 | 320.0002 KRW |
| 2022-12-28 | 230.0001 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.